Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Portage Biotech Inc Ord (OP: PTGEF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 0.1500 0.1550 0.1200 0.1200 122,698 -0.02(-14.29%)
Sep 29, 2014 0.1500 0.1500 0.1300 0.1400 51,601 +0.01(+3.70%)
Sep 26, 2014 0.1350 0.1350 0.1350 0.1350 1,400 -0.01(-10.00%)
Sep 25, 2014 0.1200 0.1500 0.1200 0.1500 27,509 +0.04(+36.36%)
Sep 24, 2014 0.1049 0.1300 0.1049 0.1100 25,200 +0.00(+3.77%)
Sep 23, 2014 0.1000 0.1060 0.1000 0.1060 2,929 +0.00(+0.00%)
Sep 22, 2014 0.1030 0.1060 0.1030 0.1060 13,500 +0.00(+4.95%)
Sep 19, 2014 0.1000 0.1099 0.1000 0.1010 12,000 +0.02(+26.25%)
Sep 18, 2014 0.1000 0.1000 0.0800 0.0800 30,000 -0.02(-20.00%)
Sep 17, 2014 0.1000 0.1290 0.1000 0.1000 5,400 -0.03(-23.02%)
Sep 16, 2014 0.1299 0.1299 0.1000 0.1299 4,000 +0.03(+29.90%)
Sep 15, 2014 0.1100 0.1199 0.1000 0.1000 114,000 -0.03(-23.02%)
Sep 12, 2014 0.1101 0.1299 0.1100 0.1299 34,460 +0.00(+0.00%)
Sep 09, 2014 0.1299 0.1299 0.1299 0 +0.02(+17.88%)
Sep 08, 2014 0.1201 0.1201 0.1102 0.1102 36,200 -0.02(-15.17%)
Sep 05, 2014 0.1299 0.1299 0.1299 0.1299 3,000 +0.01(+8.16%)
Sep 04, 2014 0.1300 0.1323 0.1201 0.1201 89,700 -0.02(-16.01%)
Sep 03, 2014 0.1350 0.1430 0.1300 0.1430 2,816,367 +0.00(+0.00%)
Aug 29, 2014 0.1430 0.1430 0.1430 0 +0.01(+9.83%)
Aug 28, 2014 0.1329 0.1400 0.1302 0.1302 57,500 -0.00(-2.03%)
Aug 27, 2014 0.1300 0.1329 0.1300 0.1329 3,227 +0.00(+0.00%)
Aug 26, 2014 0.1329 0.1329 0.1329 0.1329 500 +0.00(+2.23%)
Aug 25, 2014 0.1250 0.1300 0.1250 0.1300 19,100 +0.01(+4.00%)
Aug 22, 2014 0.1275 0.1275 0.1250 0.1250 7,007 -0.00(-1.96%)
Aug 21, 2014 0.1300 0.1300 0.1275 0.1275 7,700 +0.00(+0.00%)
Aug 20, 2014 0.1329 0.1329 0.1275 15,000 -0.01(-4.06%)
Aug 19, 2014 0.1329 0.1329 0.1329 3,800 +0.00(+0.00%)
Aug 14, 2014 0.1329 0.1329 0.1329 0 +0.00(+0.00%)
Aug 13, 2014 0.1499 0.1500 0.1329 240,100 -0.02(-11.40%)
Aug 12, 2014 0.1550 0.1550 0.1500 0.1500 260,500 +0.00(+0.00%)
Aug 11, 2014 0.1600 0.1600 0.1450 0.1500 564,500 -0.01(-6.25%)
Aug 07, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 06, 2014 0.1510 0.1600 0.1500 0.1600 322,560 -0.01(-3.03%)
Aug 05, 2014 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-5.06%)
Aug 04, 2014 0.1650 0.1738 0.1650 0.1738 17,504 +0.00(+1.05%)
Aug 01, 2014 0.1651 0.1800 0.1650 0.1720 14,500 -0.01(-4.44%)
Jul 31, 2014 0.1700 0.1950 0.1700 0.1800 71,329 +0.03(+20.00%)
Jul 30, 2014 0.1512 0.1700 0.1499 0.1500 75,575 -0.02(-11.76%)
Jul 29, 2014 0.1650 0.1700 0.1511 0.1700 6,800 +0.01(+3.03%)
Jul 25, 2014 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jul 24, 2014 0.1650 0.1650 0.1510 0.1650 296,801 +0.01(+3.77%)
Jul 23, 2014 0.1560 0.1650 0.1560 0.1590 78,226 +0.00(+2.51%)
Jul 22, 2014 0.1700 0.1700 0.1551 0.1551 37,779 -0.02(-11.37%)
Jul 21, 2014 0.1700 0.1750 0.1650 0.1750 118,000 -0.00(-2.23%)
Jul 18, 2014 0.1700 0.1890 0.1700 0.1790 67,018 +0.01(+5.29%)
Jul 17, 2014 0.1500 0.1700 0.1500 0.1700 7,750 +0.00(+0.00%)
Jul 16, 2014 0.1550 0.1700 0.1500 0.1700 29,675 +0.01(+6.25%)
Jul 15, 2014 0.1900 0.1900 0.1550 0.1600 151,477 -0.01(-5.88%)
Jul 14, 2014 0.1500 0.2450 0.1500 0.1700 1,443,973 -0.00(-2.86%)
Jul 11, 2014 0.1350 0.1750 0.1350 0.1750 48,850 +0.02(+16.67%)
Jul 10, 2014 0.1200 0.1500 0.1200 0.1500 1,000 +0.03(+25.00%)
Jul 09, 2014 0.1190 0.2400 0.1190 0.1200 118,623 +0.00(+0.00%)
Jul 08, 2014 0.1000 0.1200 0.1000 0.1200 39,000 +0.02(+20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.